Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Cap Corp
(NQ:
GLAD
)
22.20
+0.18 (+0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
5.884
5.929
5.807
5.884
184,390
+0.10(+1.76%)
May 30, 2006
5.713
5.913
5.630
5.782
184,799
+0.14(+2.51%)
May 26, 2006
5.561
5.689
5.558
5.641
50,192
+0.02(+0.33%)
May 25, 2006
5.662
5.662
5.604
5.622
210,281
+0.02(+0.38%)
May 24, 2006
5.633
5.662
5.542
5.601
185,117
+0.05(+0.87%)
May 23, 2006
5.625
5.673
5.534
5.553
212,935
-0.09(-1.56%)
May 22, 2006
5.662
5.689
5.609
5.641
203,695
-0.05(-0.94%)
May 19, 2006
5.836
5.836
5.657
5.694
111,576
-0.10(-1.75%)
May 18, 2006
5.801
5.836
5.782
5.796
63,678
-0.01(-0.09%)
May 17, 2006
5.796
5.836
5.769
5.801
113,733
-0.02(-0.41%)
May 16, 2006
5.804
5.903
5.785
5.825
137,272
+0.01(+0.23%)
May 15, 2006
5.769
5.873
5.750
5.812
86,854
+0.02(+0.28%)
May 12, 2006
5.876
5.929
5.716
5.796
174,285
-0.08(-1.36%)
May 11, 2006
5.900
5.951
5.868
5.876
134,359
-0.03(-0.45%)
May 10, 2006
5.937
5.977
5.903
5.903
106,611
-0.03(-0.58%)
May 09, 2006
5.929
5.961
5.900
5.937
106,784
+0.01(+0.18%)
May 08, 2006
5.897
5.996
5.897
5.927
164,483
+0.00(+0.05%)
May 05, 2006
6.242
6.338
5.892
5.924
226,470
-0.35(-5.62%)
May 04, 2006
5.729
6.399
5.729
6.277
628,937
+0.53(+9.30%)
May 03, 2006
5.788
5.822
5.742
5.742
82,897
-0.05(-0.88%)
May 02, 2006
5.833
5.868
5.774
5.793
62,806
-0.04(-0.69%)
May 01, 2006
5.847
5.900
5.825
5.833
144,430
-0.06(-1.04%)
Apr 28, 2006
5.921
5.943
5.812
5.895
192,444
+0.05(+0.82%)
Apr 27, 2006
5.876
5.913
5.809
5.847
82,518
-0.07(-1.26%)
Apr 26, 2006
5.929
5.929
5.809
5.921
137,406
+0.04(+0.68%)
Apr 25, 2006
5.956
5.956
5.817
5.881
113,609
+0.00(+0.00%)
Apr 24, 2006
5.916
5.967
5.881
5.881
99,561
-0.04(-0.63%)
Apr 21, 2006
5.983
6.010
5.876
5.919
108,360
+0.02(+0.41%)
Apr 20, 2006
5.964
5.964
5.852
5.895
55,161
-0.09(-1.47%)
Apr 19, 2006
5.940
5.983
5.868
5.983
97,674
+0.05(+0.81%)
Apr 18, 2006
5.796
5.937
5.753
5.935
148,257
+0.11(+1.97%)
Apr 17, 2006
5.745
5.847
5.745
5.820
304,253
+0.06(+0.97%)
Apr 13, 2006
5.745
5.769
5.729
5.764
96,832
+0.02(+0.32%)
Apr 12, 2006
5.716
5.799
5.732
5.745
305,372
+0.03(+0.51%)
Apr 11, 2006
5.831
5.833
5.705
5.716
74,712
-0.07(-1.15%)
Apr 10, 2006
5.871
5.871
5.716
5.782
93,728
-0.05(-0.78%)
Apr 07, 2006
5.863
5.876
5.732
5.828
93,986
-0.03(-0.59%)
Apr 06, 2006
5.823
5.863
5.788
5.863
81,627
+0.04(+0.73%)
Apr 05, 2006
5.742
5.831
5.716
5.820
100,385
+0.08(+1.35%)
Apr 04, 2006
5.732
5.796
5.689
5.742
72,567
-0.02(-0.28%)
Apr 03, 2006
5.756
5.807
5.718
5.758
87,565
+0.00(+0.05%)
Mar 31, 2006
5.782
5.815
5.742
5.756
188,726
+0.01(+0.23%)
Mar 30, 2006
5.769
5.769
5.700
5.742
72,312
+0.03(+0.47%)
Mar 29, 2006
5.684
5.745
5.662
5.716
94,458
+0.00(+0.05%)
Mar 28, 2006
5.748
5.748
5.636
5.713
138,983
-0.00(-0.05%)
Mar 27, 2006
5.673
5.732
5.638
5.716
86,446
+0.04(+0.75%)
Mar 24, 2006
5.638
5.676
5.604
5.673
68,205
+0.02(+0.33%)
Mar 23, 2006
5.609
5.676
5.539
5.654
70,013
+0.08(+1.49%)
Mar 22, 2006
5.593
5.601
5.542
5.572
123,179
-0.02(-0.33%)
Mar 21, 2006
5.617
5.657
5.590
5.590
112,089
-0.07(-1.23%)
Mar 20, 2006
5.729
5.769
5.625
5.660
112,490
-0.07(-1.21%)
Mar 17, 2006
5.758
5.769
5.702
5.729
459,125
+0.00(+0.00%)
Mar 16, 2006
5.742
5.742
5.684
5.729
83,335
+0.00(+0.00%)
Mar 15, 2006
5.708
5.742
5.657
5.729
125,860
-0.02(-0.33%)
Mar 14, 2006
5.633
5.748
5.596
5.748
130,139
+0.14(+2.48%)
Mar 13, 2006
5.633
5.636
5.582
5.609
96,338
-0.04(-0.66%)
Mar 10, 2006
5.598
5.713
5.596
5.646
86,663
+0.02(+0.43%)
Mar 09, 2006
5.638
5.742
5.526
5.622
180,950
-0.03(-0.57%)
Mar 08, 2006
5.646
5.689
5.553
5.654
126,739
+0.01(+0.19%)
Mar 07, 2006
5.550
5.678
5.515
5.644
178,748
+0.06(+1.05%)
Mar 06, 2006
5.609
5.625
5.564
5.585
125,511
-0.05(-0.81%)
Mar 03, 2006
5.617
5.708
5.609
5.630
88,812
-0.05(-0.85%)
Mar 02, 2006
5.633
5.702
5.577
5.678
139,248
-0.01(-0.19%)
Mar 01, 2006
5.435
5.716
5.409
5.689
207,581
+0.22(+4.05%)
Feb 28, 2006
5.502
5.537
5.414
5.467
218,899
-0.03(-0.63%)
Feb 27, 2006
5.628
5.630
5.411
5.502
252,034
-0.09(-1.53%)
Feb 24, 2006
5.572
5.633
5.523
5.588
233,295
-0.01(-0.24%)
Feb 23, 2006
5.748
5.769
5.577
5.601
282,904
-0.11(-1.87%)
Feb 22, 2006
5.841
5.972
5.694
5.708
378,478
-0.17(-2.82%)
Feb 21, 2006
5.961
6.007
5.809
5.873
239,757
-0.11(-1.92%)
Feb 17, 2006
5.729
6.026
5.572
5.988
414,156
+0.37(+6.66%)
Feb 16, 2006
5.676
5.737
5.572
5.614
220,150
-0.10(-1.73%)
Feb 15, 2006
5.649
5.753
5.612
5.713
150,664
+0.02(+0.28%)
Feb 14, 2006
5.782
5.809
5.681
5.697
121,052
-0.05(-0.79%)
Feb 13, 2006
5.684
5.766
5.673
5.742
123,411
+0.01(+0.19%)
Feb 10, 2006
5.609
5.817
5.553
5.732
221,389
+0.19(+3.42%)
Feb 09, 2006
5.580
5.689
5.507
5.542
275,435
+0.05(+0.92%)
Feb 08, 2006
5.494
5.521
5.427
5.491
196,454
-0.03(-0.58%)
Feb 07, 2006
5.572
5.572
5.475
5.523
131,498
+0.01(+0.24%)
Feb 06, 2006
5.529
5.558
5.475
5.510
205,713
+0.01(+0.15%)
Feb 03, 2006
5.555
5.596
5.470
5.502
175,794
-0.04(-0.67%)
Feb 02, 2006
5.441
5.609
5.441
5.539
246,808
+0.06(+1.17%)
Feb 01, 2006
5.473
5.515
5.425
5.475
163,854
+0.10(+1.79%)
Jan 31, 2006
5.507
5.521
5.379
5.379
297,858
-0.05(-0.84%)
Jan 30, 2006
5.406
5.531
5.358
5.425
235,781
+0.08(+1.50%)
Jan 27, 2006
5.342
5.382
5.328
5.344
274,985
+0.01(+0.25%)
Jan 26, 2006
5.395
5.395
5.307
5.331
590,811
-0.03(-0.50%)
Jan 25, 2006
5.379
5.446
5.355
5.358
207,955
-0.07(-1.38%)
Jan 24, 2006
5.393
5.529
5.371
5.433
334,029
+0.05(+0.84%)
Jan 23, 2006
5.473
5.473
5.382
5.387
173,705
-0.07(-1.22%)
Jan 20, 2006
5.505
5.510
5.409
5.454
110,165
-0.01(-0.15%)
Jan 19, 2006
5.475
5.497
5.438
5.462
166,621
-0.05(-0.82%)
Jan 18, 2006
5.451
5.598
5.449
5.507
189,490
+0.04(+0.78%)
Jan 17, 2006
5.550
5.555
5.454
5.465
239,211
-0.12(-2.20%)
Jan 13, 2006
5.609
5.636
5.515
5.588
221,382
+0.05(+0.82%)
Jan 12, 2006
5.609
5.620
5.542
5.542
165,487
-0.05(-0.95%)
Jan 11, 2006
5.609
5.716
5.572
5.596
184,802
-0.02(-0.29%)
Jan 10, 2006
5.702
5.716
5.582
5.612
317,308
-0.10(-1.68%)
Jan 09, 2006
5.726
5.729
5.676
5.708
112,954
+0.00(+0.05%)
Jan 06, 2006
5.726
5.729
5.679
5.705
113,680
+0.01(+0.14%)
Jan 05, 2006
5.684
5.716
5.660
5.697
110,041
+0.01(+0.23%)
Jan 04, 2006
5.823
5.863
5.678
5.684
188,228
-0.14(-2.39%)
Jan 03, 2006
5.793
5.823
5.678
5.823
152,113
+0.11(+1.96%)
Dec 30, 2005
5.713
5.726
5.645
5.710
165,277
+0.05(+0.85%)
Dec 29, 2005
5.700
5.734
5.636
5.662
198,745
+0.01(+0.14%)
Dec 28, 2005
5.740
5.745
5.636
5.654
101,089
+0.01(+0.09%)
Dec 27, 2005
5.758
5.777
5.649
5.649
174,472
-0.12(-2.13%)
Dec 23, 2005
5.807
5.809
5.726
5.772
88,569
-0.03(-0.60%)
Dec 22, 2005
5.676
5.817
5.662
5.807
150,821
+0.13(+2.35%)
Dec 21, 2005
5.831
5.871
5.652
5.673
203,710
-0.11(-1.85%)
Dec 20, 2005
5.782
5.863
5.745
5.780
232,823
+0.01(+0.14%)
Dec 19, 2005
5.876
5.980
5.698
5.772
295,540
-0.05(-0.78%)
Dec 16, 2005
5.609
5.988
5.609
5.817
673,514
+0.29(+5.22%)
Dec 15, 2005
5.673
5.683
5.494
5.529
302,856
-0.22(-3.77%)
Dec 14, 2005
5.876
6.146
5.361
5.745
1,020,385
-0.41(-6.72%)
Dec 13, 2005
6.343
6.349
6.156
6.159
141,678
-0.11(-1.79%)
Dec 12, 2005
6.277
6.314
6.263
6.271
105,200
-0.02(-0.34%)
Dec 09, 2005
6.330
6.375
6.285
6.293
76,520
-0.03(-0.51%)
Dec 08, 2005
6.245
6.383
6.214
6.325
199,719
+0.14(+2.20%)
Dec 07, 2005
6.194
6.226
6.143
6.188
144,074
-0.00(-0.04%)
Dec 06, 2005
6.277
6.277
6.154
6.191
121,393
-0.01(-0.22%)
Dec 05, 2005
6.274
6.301
6.172
6.205
107,338
-0.09(-1.44%)
Dec 02, 2005
6.277
6.327
6.250
6.295
96,057
+0.02(+0.30%)
Dec 01, 2005
6.298
6.298
6.237
6.277
154,775
+0.01(+0.17%)
Nov 30, 2005
6.253
6.298
6.172
6.266
102,500
+0.08(+1.34%)
Nov 29, 2005
6.327
6.327
6.183
6.183
120,685
-0.10(-1.53%)
Nov 28, 2005
6.250
6.322
6.218
6.279
147,088
-0.05(-0.72%)
Nov 25, 2005
6.295
6.325
6.253
6.325
63,772
+0.07(+1.20%)
Nov 23, 2005
6.210
6.293
6.210
6.250
73,316
+0.00(+0.04%)
Nov 22, 2005
6.255
6.258
6.186
6.247
63,248
-0.02(-0.30%)
Nov 21, 2005
6.213
6.285
6.180
6.266
299,528
+0.05(+0.86%)
Nov 18, 2005
6.156
6.277
6.116
6.213
178,969
+0.07(+1.13%)
Nov 17, 2005
6.143
6.156
6.058
6.143
263,244
+0.03(+0.57%)
Nov 16, 2005
6.058
6.124
5.994
6.108
86,251
+0.02(+0.35%)
Nov 15, 2005
5.999
6.087
5.948
6.087
111,479
+0.08(+1.29%)
Nov 14, 2005
5.999
6.015
5.903
6.010
168,029
+0.01(+0.18%)
Nov 11, 2005
6.060
6.138
5.985
5.999
190,430
-0.13(-2.18%)
Nov 10, 2005
6.090
6.143
6.050
6.132
167,142
+0.06(+1.01%)
Nov 09, 2005
6.036
6.114
6.010
6.071
110,655
+0.04(+0.66%)
Nov 08, 2005
5.956
6.060
5.919
6.031
78,336
+0.05(+0.89%)
Nov 07, 2005
6.100
6.100
5.943
5.977
126,481
-0.06(-0.93%)
Nov 04, 2005
6.100
6.140
6.010
6.034
124,429
-0.03(-0.48%)
Nov 03, 2005
6.074
6.122
6.039
6.063
147,684
+0.03(+0.44%)
Nov 02, 2005
5.742
6.036
5.716
6.036
271,863
+0.33(+5.81%)
Nov 01, 2005
5.710
5.716
5.644
5.705
91,972
-0.04(-0.65%)
Oct 31, 2005
5.684
5.769
5.662
5.742
160,522
+0.11(+1.99%)
Oct 28, 2005
5.505
5.644
5.288
5.630
262,102
+0.19(+3.54%)
Oct 27, 2005
5.542
5.550
5.408
5.438
137,695
-0.14(-2.54%)
Oct 26, 2005
5.702
5.748
5.521
5.580
120,064
-0.17(-2.97%)
Oct 25, 2005
5.769
5.793
5.580
5.750
118,098
-0.02(-0.32%)
Oct 24, 2005
5.732
5.788
5.689
5.769
94,350
+0.08(+1.41%)
Oct 21, 2005
5.537
5.705
5.483
5.689
63,079
+0.13(+2.26%)
Oct 20, 2005
5.702
5.732
5.537
5.563
101,134
-0.16(-2.75%)
Oct 19, 2005
5.529
5.721
5.462
5.721
241,319
+0.18(+3.33%)
Oct 18, 2005
5.625
5.670
5.494
5.537
125,538
-0.06(-1.05%)
Oct 17, 2005
5.604
5.673
5.495
5.596
199,239
-0.03(-0.62%)
Oct 14, 2005
5.505
5.644
5.505
5.630
219,506
+0.10(+1.88%)
Oct 13, 2005
5.742
5.745
5.366
5.526
382,818
-0.22(-3.77%)
Oct 12, 2005
5.758
5.863
5.742
5.742
306,664
-0.04(-0.69%)
Oct 11, 2005
5.726
5.892
5.726
5.782
344,494
+0.13(+2.27%)
Oct 10, 2005
5.836
5.836
5.609
5.654
287,344
-0.13(-2.26%)
Oct 07, 2005
5.809
5.855
5.772
5.785
118,967
-0.00(-0.05%)
Oct 06, 2005
5.788
5.876
5.780
5.788
181,302
-0.01(-0.14%)
Oct 05, 2005
5.969
5.994
5.796
5.796
189,228
-0.16(-2.73%)
Oct 04, 2005
6.063
6.111
5.948
5.959
135,800
-0.09(-1.54%)
Oct 03, 2005
6.018
6.130
5.999
6.052
175,465
+0.03(+0.49%)
Sep 30, 2005
6.071
6.071
5.961
6.023
179,673
-0.01(-0.09%)
Sep 29, 2005
6.076
6.076
5.967
6.028
108,585
-0.01(-0.18%)
Sep 28, 2005
6.010
6.063
5.983
6.039
80,197
+0.01(+0.13%)
Sep 27, 2005
6.063
6.063
5.977
6.031
82,305
-0.03(-0.44%)
Sep 26, 2005
6.058
6.082
5.977
6.058
165,592
+0.03(+0.49%)
Sep 23, 2005
6.028
6.063
5.999
6.028
67,602
-0.03(-0.57%)
Sep 22, 2005
6.063
6.108
5.972
6.063
89,168
+0.01(+0.13%)
Sep 21, 2005
6.036
6.127
5.991
6.055
205,586
-0.01(-0.13%)
Sep 20, 2005
6.156
6.156
6.058
6.063
112,115
-0.08(-1.30%)
Sep 19, 2005
6.178
6.178
6.036
6.143
297,772
-0.08(-1.29%)
Sep 16, 2005
6.063
6.223
6.055
6.223
317,604
+0.18(+3.05%)
Sep 15, 2005
6.063
6.127
6.023
6.039
163,034
-0.01(-0.18%)
Sep 14, 2005
6.140
6.156
6.042
6.050
181,586
-0.09(-1.44%)
Sep 13, 2005
6.146
6.167
6.116
6.138
134,830
-0.03(-0.43%)
Sep 12, 2005
6.172
6.274
6.146
6.164
131,053
-0.03(-0.43%)
Sep 09, 2005
6.223
6.263
6.119
6.191
292,698
-0.08(-1.28%)
Sep 08, 2005
6.253
6.301
6.210
6.271
74,985
-0.01(-0.09%)
Sep 07, 2005
6.191
6.306
6.167
6.277
106,791
+0.02(+0.26%)
Sep 06, 2005
6.116
6.290
6.116
6.261
163,079
+0.11(+1.82%)
Sep 02, 2005
6.143
6.191
6.116
6.148
118,435
-0.04(-0.60%)
Sep 01, 2005
6.277
6.282
6.124
6.186
193,032
-0.10(-1.53%)
Aug 31, 2005
6.098
6.282
6.092
6.282
126,867
+0.20(+3.25%)
Aug 30, 2005
6.143
6.159
6.058
6.084
119,087
-0.03(-0.52%)
Aug 29, 2005
6.124
6.154
6.082
6.116
148,784
-0.03(-0.48%)
Aug 26, 2005
6.210
6.242
6.146
6.146
131,936
-0.06(-1.03%)
Aug 25, 2005
6.170
6.282
6.170
6.210
95,083
+0.01(+0.22%)
Aug 24, 2005
6.210
6.303
6.175
6.196
157,006
-0.06(-0.98%)
Aug 23, 2005
6.223
6.258
6.130
6.258
153,697
+0.08(+1.30%)
Aug 22, 2005
6.116
6.205
6.100
6.178
149,005
+0.04(+0.70%)
Aug 19, 2005
6.063
6.178
5.991
6.135
140,192
+0.06(+0.92%)
Aug 18, 2005
6.239
6.277
6.066
6.079
210,981
-0.20(-3.19%)
Aug 17, 2005
6.290
6.317
6.215
6.279
222,247
-0.01(-0.17%)
Aug 16, 2005
6.301
6.410
6.266
6.290
213,115
-0.03(-0.42%)
Aug 15, 2005
6.178
6.359
6.178
6.317
229,446
+0.07(+1.20%)
Aug 12, 2005
6.333
6.333
6.172
6.242
193,694
-0.07(-1.18%)
Aug 11, 2005
6.279
6.385
6.196
6.317
188,853
+0.04(+0.60%)
Aug 10, 2005
6.188
6.303
6.179
6.279
209,315
+0.12(+2.00%)
Aug 09, 2005
6.277
6.407
6.146
6.156
293,290
-0.02(-0.39%)
Aug 08, 2005
6.130
6.263
6.130
6.180
262,896
+0.04(+0.70%)
Aug 05, 2005
6.333
6.410
5.969
6.138
411,748
-0.25(-3.93%)
Aug 04, 2005
6.736
6.838
6.287
6.389
521,393
-0.39(-5.72%)
Aug 03, 2005
6.848
6.942
6.776
6.776
155,183
-0.09(-1.25%)
Aug 02, 2005
6.763
7.065
6.752
6.862
224,493
+0.05(+0.71%)
Aug 01, 2005
6.928
7.024
6.693
6.813
152,424
-0.10(-1.39%)
Jul 29, 2005
7.011
7.011
6.864
6.910
194,529
-0.03(-0.50%)
Jul 28, 2005
6.811
6.944
6.773
6.944
134,250
+0.15(+2.20%)
Jul 27, 2005
6.693
6.811
6.659
6.795
73,196
+0.10(+1.52%)
Jul 26, 2005
6.562
6.693
6.562
6.693
142,517
+0.12(+1.79%)
Jul 25, 2005
6.664
6.699
6.549
6.576
110,034
-0.10(-1.52%)
Jul 22, 2005
6.618
6.677
6.507
6.677
182,088
+0.07(+1.13%)
Jul 21, 2005
6.765
6.808
6.584
6.602
232,674
-0.15(-2.18%)
Jul 20, 2005
6.562
6.768
6.546
6.749
147,837
+0.15(+2.27%)
Jul 19, 2005
6.530
6.637
6.530
6.600
91,482
+0.01(+0.16%)
Jul 18, 2005
6.477
6.637
6.445
6.589
127,848
+0.12(+1.82%)
Jul 15, 2005
6.445
6.597
6.445
6.472
180,747
+0.01(+0.12%)
Jul 14, 2005
6.520
6.677
6.450
6.464
130,641
-0.07(-1.10%)
Jul 13, 2005
6.635
6.677
6.520
6.536
206,649
-0.10(-1.49%)
Jul 12, 2005
6.470
6.653
6.437
6.635
197,000
+0.15(+2.31%)
Jul 11, 2005
6.416
6.485
6.410
6.485
149,612
+0.07(+1.17%)
Jul 08, 2005
6.434
6.434
6.338
6.410
118,821
+0.00(+0.00%)
Jul 07, 2005
6.407
6.434
6.295
6.410
116,911
+0.04(+0.67%)
Jul 06, 2005
6.306
6.421
6.303
6.367
74,154
+0.02(+0.29%)
Jul 05, 2005
6.277
6.416
6.277
6.349
156,501
+0.07(+1.08%)
Jul 01, 2005
6.298
6.303
6.213
6.281
82,743
+0.03(+0.49%)
Jun 30, 2005
6.330
6.330
6.231
6.250
132,850
-0.05(-0.85%)
Jun 29, 2005
6.330
6.330
6.250
6.303
157,736
-0.02(-0.38%)
Jun 28, 2005
6.319
6.365
6.279
6.327
150,469
+0.07(+1.11%)
Jun 27, 2005
6.325
6.327
6.250
6.258
103,740
-0.04(-0.64%)
Jun 24, 2005
6.290
6.341
6.250
6.298
445,284
+0.03(+0.47%)
Jun 23, 2005
6.330
6.407
6.250
6.269
178,909
-0.13(-2.05%)
Jun 22, 2005
6.335
6.410
6.287
6.399
191,830
+0.06(+1.01%)
Jun 21, 2005
6.346
6.381
6.271
6.335
257,291
+0.02(+0.30%)
Jun 20, 2005
6.437
6.437
6.277
6.317
263,615
-0.07(-1.13%)
Jun 17, 2005
6.367
6.426
6.250
6.389
247,938
+0.03(+0.42%)
Jun 16, 2005
6.167
6.367
6.167
6.362
162,630
+0.11(+1.79%)
Jun 15, 2005
6.210
6.250
6.146
6.250
178,366
+0.07(+1.12%)
Jun 14, 2005
6.183
6.245
6.106
6.180
162,701
-0.02(-0.26%)
Jun 13, 2005
6.418
6.418
6.143
6.196
268,422
-0.09(-1.40%)
Jun 10, 2005
6.333
6.362
6.172
6.285
132,228
-0.03(-0.51%)
Jun 09, 2005
6.309
6.394
6.277
6.317
121,341
+0.08(+1.28%)
Jun 08, 2005
6.277
6.309
6.170
6.237
202,467
-0.09(-1.48%)
Jun 07, 2005
6.231
6.410
6.191
6.330
232,722
+0.12(+1.89%)
Jun 06, 2005
6.151
6.231
6.079
6.213
278,636
+0.15(+2.42%)
Jun 03, 2005
6.231
6.231
6.010
6.066
242,539
-0.10(-1.69%)
Jun 02, 2005
6.148
6.192
6.084
6.170
207,031
+0.05(+0.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.